| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.84 | 16.91 | 0.11 | 0.65% | 16.80 | 17.05 | 61413 | 10399.28 | 0.74% |
| 2026-03-24 | 16.68 | 16.80 | 0.36 | 2.19% | 16.43 | 16.83 | 71856 | 11954.46 | 0.86% |
| 2026-03-23 | 17.06 | 16.44 | -0.96 | -5.52% | 16.33 | 17.22 | 123317 | 20631.14 | 1.48% |
| 2026-03-20 | 18.00 | 17.40 | -0.51 | -2.85% | 17.40 | 18.03 | 91704 | 16243.29 | 1.10% |
| 2026-03-19 | 17.90 | 17.91 | -0.17 | -0.94% | 17.84 | 18.07 | 71488 | 12824.49 | 0.86% |
| 2026-03-18 | 17.97 | 18.08 | 0.17 | 0.95% | 17.86 | 18.12 | 58935 | 10595.97 | 0.71% |
| 2026-03-17 | 18.04 | 17.91 | -0.11 | -0.61% | 17.90 | 18.24 | 69475 | 12544.26 | 0.84% |
| 2026-03-16 | 18.04 | 18.02 | -0.02 | -0.11% | 17.82 | 18.04 | 56104 | 10063.79 | 0.68% |
| 2026-03-13 | 18.10 | 18.04 | -0.14 | -0.77% | 17.90 | 18.21 | 71827 | 12970.13 | 0.86% |
| 2026-03-12 | 18.16 | 18.18 | -0.03 | -0.16% | 18.11 | 18.31 | 66921 | 12197.53 | 0.81% |
| 2026-03-11 | 18.31 | 18.21 | -0.10 | -0.55% | 18.18 | 18.39 | 63063 | 11513.83 | 0.76% |
| 2026-03-10 | 18.21 | 18.31 | 0.19 | 1.05% | 18.15 | 18.48 | 93611 | 17137.02 | 1.13% |
| 2026-03-09 | 17.95 | 18.12 | 0.02 | 0.11% | 17.62 | 18.17 | 113773 | 20323.56 | 1.37% |
| 2026-03-06 | 17.85 | 18.10 | 0.18 | 1.00% | 17.80 | 18.12 | 83336 | 15000.03 | 1.00% |
| 2026-03-05 | 18.15 | 17.92 | 0.12 | 0.67% | 17.84 | 18.24 | 83801 | 15082.10 | 1.01% |
| 2026-03-04 | 17.77 | 17.80 | -0.13 | -0.73% | 17.68 | 18.02 | 87109 | 15542.80 | 1.05% |
| 2026-03-03 | 18.69 | 17.93 | -0.76 | -4.07% | 17.89 | 18.81 | 174939 | 31920.95 | 2.11% |
| 2026-03-02 | 19.13 | 18.69 | -0.68 | -3.51% | 18.61 | 19.18 | 176055 | 33113.79 | 2.12% |
| 2026-02-27 | 19.13 | 19.37 | 0.18 | 0.94% | 19.13 | 19.49 | 90725 | 17558.19 | 1.09% |
| 2026-02-26 | 19.29 | 19.19 | -0.07 | -0.36% | 19.13 | 19.32 | 90010 | 17283.13 | 1.08% |
| 2026-02-25 | 19.28 | 19.26 | 0.02 | 0.10% | 19.23 | 19.39 | 86145 | 16630.25 | 1.04% |
| 2026-02-24 | 19.53 | 19.24 | -0.11 | -0.57% | 19.15 | 19.53 | 97579 | 18809.33 | 1.17% |
| 2026-02-13 | 19.52 | 19.35 | -0.29 | -1.48% | 19.35 | 19.77 | 85947 | 16810.90 | 1.03% |
| 2026-02-12 | 19.59 | 19.64 | 0.14 | 0.72% | 19.39 | 19.70 | 88581 | 17330.07 | 1.07% |
| 2026-02-11 | 19.52 | 19.50 | -0.10 | -0.51% | 19.47 | 19.68 | 76109 | 14906.89 | 0.92% |
| 2026-02-10 | 19.36 | 19.60 | 0.24 | 1.24% | 19.32 | 19.68 | 100836 | 19692.31 | 1.21% |
| 2026-02-09 | 19.27 | 19.36 | 0.29 | 1.52% | 19.20 | 19.40 | 85468 | 16501.08 | 1.03% |
| 2026-02-06 | 19.07 | 19.07 | -0.07 | -0.37% | 18.91 | 19.28 | 83646 | 16000.52 | 1.01% |
| 2026-02-05 | 19.17 | 19.14 | -0.21 | -1.09% | 19.11 | 19.30 | 89384 | 17156.57 | 1.08% |
| 2026-02-04 | 19.46 | 19.35 | -0.23 | -1.17% | 19.17 | 19.47 | 128912 | 24896.57 | 1.55% |
| 2026-02-03 | 19.51 | 19.58 | 0.26 | 1.35% | 19.28 | 19.61 | 89763 | 17491.55 | 1.08% |
| 2026-02-02 | 19.55 | 19.32 | -0.25 | -1.28% | 19.30 | 19.86 | 140323 | 27560.57 | 1.69% |
| 2026-01-30 | 20.28 | 19.57 | -0.77 | -3.79% | 19.53 | 20.28 | 190567 | 37708.82 | 2.29% |
| 2026-01-29 | 20.19 | 20.34 | 0.02 | 0.10% | 19.90 | 20.73 | 184093 | 37652.71 | 2.22% |
| 2026-01-28 | 20.25 | 20.32 | -0.01 | -0.05% | 20.22 | 20.62 | 126152 | 25720.15 | 1.52% |
| 2026-01-27 | 20.18 | 20.33 | 0.10 | 0.49% | 19.84 | 20.38 | 146737 | 29517.07 | 1.77% |
| 2026-01-26 | 20.63 | 20.23 | -0.40 | -1.94% | 19.99 | 20.75 | 160113 | 32406.84 | 1.93% |
| 2026-01-23 | 20.50 | 20.63 | 0.18 | 0.88% | 20.42 | 20.71 | 125376 | 25831.13 | 1.51% |
| 2026-01-22 | 20.34 | 20.45 | 0.18 | 0.89% | 20.34 | 20.64 | 115009 | 23535.16 | 1.38% |
| 2026-01-21 | 20.15 | 20.27 | -0.05 | -0.25% | 20.14 | 20.48 | 121476 | 24679.04 | 1.46% |
| 2026-01-20 | 20.72 | 20.32 | -0.16 | -0.78% | 20.13 | 20.73 | 144451 | 29414.06 | 1.74% |
| 2026-01-19 | 20.66 | 20.48 | -0.32 | -1.54% | 20.40 | 20.90 | 189102 | 38878.60 | 2.28% |
| 2026-01-16 | 21.25 | 20.80 | -0.40 | -1.89% | 20.66 | 21.41 | 215186 | 45001.99 | 2.59% |
| 2026-01-15 | 21.80 | 21.20 | -0.28 | -1.30% | 21.08 | 21.81 | 217474 | 46283.39 | 2.62% |
| 2026-01-14 | 20.65 | 21.48 | 0.77 | 3.72% | 20.65 | 21.86 | 471221 | 101247.80 | 5.67% |
| 2026-01-13 | 21.17 | 20.71 | -0.46 | -2.17% | 20.62 | 21.33 | 267567 | 56047.71 | 3.22% |
| 2026-01-12 | 20.12 | 21.17 | 1.23 | 6.17% | 20.11 | 21.19 | 345079 | 71907.38 | 4.15% |
| 2026-01-09 | 19.71 | 19.94 | 0.23 | 1.17% | 19.67 | 19.98 | 150547 | 29890.50 | 1.81% |
| 2026-01-08 | 19.50 | 19.71 | 0.23 | 1.18% | 19.49 | 19.83 | 123435 | 24313.75 | 1.49% |
| 2026-01-07 | 19.51 | 19.48 | -0.11 | -0.56% | 19.39 | 19.63 | 100452 | 19589.13 | 1.21% |
| 2026-01-06 | 19.44 | 19.59 | 0.16 | 0.82% | 19.35 | 19.60 | 131091 | 25557.12 | 1.58% |
| 2026-01-05 | 19.18 | 19.43 | 0.34 | 1.78% | 19.09 | 19.44 | 152886 | 29513.04 | 1.84% |
| 2025-12-31 | 18.89 | 19.09 | 0.18 | 0.95% | 18.75 | 19.19 | 111321 | 21143.79 | 1.34% |
| 2025-12-30 | 18.95 | 18.91 | -0.07 | -0.37% | 18.88 | 19.18 | 91974 | 17503.10 | 1.11% |
| 2025-12-29 | 19.06 | 18.98 | -0.11 | -0.58% | 18.95 | 19.19 | 60134 | 11442.56 | 0.72% |
| 2025-12-26 | 19.00 | 19.09 | 0.02 | 0.10% | 19.00 | 19.30 | 71803 | 13752.08 | 0.86% |
| 2025-12-25 | 18.96 | 19.07 | 0.09 | 0.47% | 18.90 | 19.12 | 68583 | 13059.24 | 0.83% |
| 2025-12-24 | 18.82 | 18.98 | 0.13 | 0.69% | 18.80 | 19.05 | 56618 | 10743.00 | 0.68% |
| 2025-12-23 | 19.01 | 18.85 | -0.12 | -0.63% | 18.80 | 19.03 | 47726 | 9009.48 | 0.57% |
| 2025-12-22 | 18.91 | 18.97 | 0.06 | 0.32% | 18.87 | 19.10 | 57309 | 10890.22 | 0.69% |
| 2025-12-19 | 18.76 | 18.91 | 0.16 | 0.85% | 18.76 | 19.05 | 62477 | 11835.43 | 0.75% |
| 2025-12-18 | 18.70 | 18.75 | -0.07 | -0.37% | 18.63 | 18.92 | 63198 | 11884.31 | 0.76% |
| 2025-12-17 | 18.62 | 18.82 | 0.20 | 1.07% | 18.30 | 18.84 | 89799 | 16699.45 | 1.08% |
| 2025-12-16 | 18.78 | 18.62 | -0.22 | -1.17% | 18.51 | 18.85 | 67539 | 12576.59 | 0.81% |
| 2025-12-15 | 18.85 | 18.84 | -0.16 | -0.84% | 18.64 | 18.99 | 63217 | 11907.06 | 0.76% |
| 2025-12-12 | 18.87 | 19.00 | 0.11 | 0.58% | 18.82 | 19.07 | 106467 | 20181.77 | 1.28% |
| 2025-12-11 | 19.11 | 18.89 | -0.21 | -1.10% | 18.88 | 19.18 | 71006 | 13489.14 | 0.85% |
| 2025-12-10 | 19.25 | 19.10 | -0.15 | -0.78% | 18.92 | 19.26 | 89389 | 17023.47 | 1.08% |
| 2025-12-09 | 19.61 | 19.25 | -0.36 | -1.84% | 19.25 | 19.64 | 74340 | 14434.33 | 0.89% |
| 2025-12-08 | 19.66 | 19.61 | -0.01 | -0.05% | 19.60 | 19.80 | 74904 | 14738.88 | 0.90% |
| 2025-12-05 | 19.33 | 19.62 | 0.29 | 1.50% | 19.20 | 19.67 | 83081 | 16186.40 | 1.00% |
| 2025-12-04 | 19.36 | 19.33 | -0.03 | -0.15% | 19.17 | 19.44 | 59560 | 11486.01 | 0.72% |
| 2025-12-03 | 19.80 | 19.36 | -0.46 | -2.32% | 19.29 | 19.86 | 96118 | 18731.18 | 1.16% |
| 2025-12-02 | 20.05 | 19.82 | -0.18 | -0.90% | 19.77 | 20.05 | 66668 | 13232.44 | 0.80% |
| 2025-12-01 | 19.88 | 20.00 | 0.11 | 0.55% | 19.73 | 20.02 | 77021 | 15349.56 | 0.93% |
| 2025-11-28 | 19.78 | 19.89 | 0.13 | 0.66% | 19.66 | 19.95 | 68258 | 13542.72 | 0.82% |
| 2025-11-27 | 19.90 | 19.76 | -0.13 | -0.65% | 19.74 | 20.03 | 85920 | 17110.22 | 1.03% |
| 2025-11-26 | 20.07 | 19.89 | -0.27 | -1.34% | 19.87 | 20.26 | 93872 | 18803.24 | 1.13% |
| 2025-11-25 | 20.24 | 20.16 | 0.00 | 0.00% | 20.13 | 20.54 | 106862 | 21715.79 | 1.29% |
| 2025-11-24 | 19.93 | 20.16 | 0.36 | 1.82% | 19.68 | 20.36 | 109057 | 21830.38 | 1.31% |
中科软(603927)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
